5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+13.75%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.86 | $44.25 (-1.36%) | $45.18 | $44.12 | 3.92 M | $45.11 B |
| 03/11/2025 | $43.76 | $43.56 (-0.46%) | $44.21 | $42.82 | 3.94 M | $44.41 B |
| 03/10/2025 | $45.49 | $43.19 (-5.06%) | $45.67 | $43.00 | 5.14 M | $44.03 B |
| 03/07/2025 | $46.78 | $46.53 (-0.53%) | $46.87 | $45.10 | 4.03 M | $47.43 B |
| 03/06/2025 | $47.26 | $46.74 (-1.1%) | $48.16 | $46.53 | 4.60 M | $47.65 B |
| 03/05/2025 | $48.70 | $48.29 (-0.84%) | $49.50 | $48.03 | 4.81 M | $49.23 B |
| 03/04/2025 | $48.94 | $46.69 (-4.6%) | $49.11 | $46.46 | 5.97 M | $47.60 B |
| 03/03/2025 | $53.05 | $50.10 (-5.56%) | $53.25 | $49.98 | 3.65 M | $51.07 B |
| 02/28/2025 | $51.06 | $52.07 (1.98%) | $52.16 | $50.88 | 4.29 M | $53.08 B |
| 02/27/2025 | $53.62 | $51.69 (-3.6%) | $53.70 | $51.67 | 2.43 M | $52.69 B |
| 02/26/2025 | $52.70 | $53.52 (1.56%) | $53.79 | $52.43 | 3.63 M | $54.56 B |
| 02/25/2025 | $53.90 | $52.99 (-1.69%) | $54.00 | $52.07 | 3.73 M | $54.02 B |
| 02/24/2025 | $53.96 | $53.85 (-0.2%) | $54.00 | $52.97 | 3.43 M | $54.89 B |
| 02/21/2025 | $53.61 | $53.16 (-0.84%) | $53.96 | $53.00 | 2.52 M | $54.19 B |
| 02/20/2025 | $55.13 | $54.10 (-1.87%) | $55.16 | $53.08 | 2.85 M | $55.15 B |
| 02/19/2025 | $54.70 | $55.32 (1.13%) | $55.49 | $54.32 | 2.54 M | $56.39 B |
| 02/18/2025 | $53.80 | $55.30 (2.79%) | $55.35 | $53.67 | 3.19 M | $56.37 B |
| 02/14/2025 | $54.32 | $53.65 (-1.23%) | $54.74 | $53.42 | 3.55 M | $54.69 B |
| 02/13/2025 | $53.31 | $54.65 (2.51%) | $55.09 | $53.31 | 5.58 M | $55.71 B |
| 02/12/2025 | $50.96 | $50.93 (-0.06%) | $51.40 | $49.28 | 8.15 M | $51.92 B |
| 02/11/2025 | $53.05 | $53.64 (1.11%) | $53.67 | $52.80 | 3.47 M | $54.68 B |
| 02/10/2025 | $54.56 | $53.53 (-1.89%) | $54.84 | $53.45 | 2.66 M | $54.57 B |
| 02/07/2025 | $54.43 | $54.00 (-0.79%) | $54.91 | $53.80 | 2.65 M | $55.05 B |
| 02/06/2025 | $54.44 | $54.86 (0.77%) | $55.54 | $54.23 | 4.82 M | $55.92 B |
| 02/05/2025 | $53.71 | $54.54 (1.55%) | $54.73 | $52.97 | 4.79 M | $55.60 B |
| 02/04/2025 | $53.56 | $53.85 (0.54%) | $54.01 | $51.82 | 5.06 M | $54.89 B |
| 02/03/2025 | $52.36 | $53.52 (2.22%) | $53.56 | $51.59 | 3.95 M | $54.56 B |
| 01/31/2025 | $53.55 | $53.09 (-0.86%) | $54.08 | $52.82 | 3.15 M | $54.12 B |
| 01/30/2025 | $52.50 | $53.26 (1.45%) | $53.44 | $51.96 | 3.79 M | $54.29 B |
| 01/29/2025 | $53.21 | $53.56 (0.66%) | $54.09 | $53.03 | 3.59 M | $54.60 B |
| 01/28/2025 | $53.40 | $54.34 (1.76%) | $54.51 | $53.21 | 3.36 M | $55.39 B |
| 01/27/2025 | $55.72 | $54.88 (-1.51%) | $55.82 | $54.73 | 2.43 M | $55.94 B |
| 01/24/2025 | $55.61 | $56.02 (0.74%) | $56.05 | $55.20 | 2.19 M | $57.11 B |
| 01/23/2025 | $55.54 | $55.27 (-0.49%) | $55.83 | $54.86 | 2.04 M | $56.34 B |
| 01/22/2025 | $54.82 | $55.35 (0.97%) | $55.39 | $54.32 | 4.49 M | $56.42 B |
| 01/21/2025 | $53.80 | $54.99 (2.21%) | $55.41 | $53.69 | 3.98 M | $56.06 B |
| 01/17/2025 | $51.89 | $52.96 (2.06%) | $53.24 | $51.89 | 2.72 M | $53.99 B |
| 01/16/2025 | $52.38 | $52.22 (-0.31%) | $53.04 | $51.91 | 2.89 M | $53.23 B |
| 01/15/2025 | $53.30 | $52.95 (-0.66%) | $53.97 | $52.41 | 2.65 M | $53.98 B |
| 01/14/2025 | $52.53 | $52.93 (0.76%) | $53.11 | $52.13 | 2.28 M | $53.96 B |
| 01/13/2025 | $51.77 | $52.16 (0.75%) | $52.18 | $51.33 | 1.91 M | $53.17 B |
| 01/10/2025 | $52.09 | $51.77 (-0.61%) | $52.14 | $51.40 | 2.24 M | $52.77 B |
| 01/08/2025 | $51.05 | $51.93 (1.72%) | $52.26 | $50.86 | 2.32 M | $52.94 B |
| 01/07/2025 | $53.04 | $52.11 (-1.75%) | $53.04 | $51.61 | 3.57 M | $53.12 B |
| 01/06/2025 | $52.70 | $53.35 (1.23%) | $53.64 | $52.66 | 2.76 M | $54.39 B |
| 01/03/2025 | $53.79 | $52.30 (-2.77%) | $53.96 | $52.29 | 2.62 M | $53.31 B |
| 01/02/2025 | $54.11 | $53.60 (-0.94%) | $54.18 | $52.97 | 3.37 M | $54.64 B |
| 12/31/2024 | $53.87 | $53.86 (-0.02%) | $54.15 | $53.65 | 2.56 M | $54.91 B |
| 12/30/2024 | $54.29 | $53.62 (-1.23%) | $54.35 | $53.01 | 2.44 M | $54.66 B |
| 12/27/2024 | $53.96 | $54.35 (0.72%) | $54.47 | $53.85 | 2.61 M | $55.40 B |
| 12/26/2024 | $54.40 | $54.15 (-0.46%) | $54.78 | $54.05 | 1.54 M | $55.20 B |
| 12/24/2024 | $54.06 | $54.53 (0.87%) | $54.56 | $53.89 | 1.01 M | $55.59 B |
| 12/23/2024 | $53.04 | $53.93 (1.68%) | $53.98 | $52.72 | 3.25 M | $54.98 B |
| 12/20/2024 | $51.14 | $53.28 (4.18%) | $53.36 | $50.93 | 10.25 M | $54.31 B |
| 12/19/2024 | $52.13 | $51.18 (-1.82%) | $52.45 | $51.16 | 3.32 M | $52.17 B |
| 12/18/2024 | $53.94 | $51.74 (-4.08%) | $54.27 | $51.70 | 4.31 M | $52.74 B |
| 12/17/2024 | $54.34 | $53.93 (-0.75%) | $54.58 | $53.80 | 4.34 M | $54.98 B |
| 12/16/2024 | $54.08 | $54.70 (1.15%) | $54.98 | $53.69 | 4.67 M | $55.76 B |
| 12/13/2024 | $53.60 | $53.73 (0.24%) | $53.86 | $53.15 | 2.44 M | $54.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
